BioCryst Pharmaceuticals, Inc. (FRA:BO1)
Germany · Delayed Price · Currency is EUR 6.06
+0.02 (0.36%)
At close: Dec 1, 2025
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.36% | - |
| Nov 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.53% | - |
| Nov 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 3.26% | - |
| Nov 26, 2025 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 0.96% | 817 |
| Nov 25, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.31% | - |
| Nov 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.83% | - |
| Nov 21, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.94% | - |
| Nov 20, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.24% | - |
| Nov 19, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.10% | - |
| Nov 18, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.17% | - |
| Nov 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3.09% | - |
| Nov 14, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -4.74% | - |
| Nov 13, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.26% | - |
| Nov 12, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.23% | - |
| Nov 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.19% | - |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.79% | - |
| Nov 7, 2025 | 6.01 | 6.10 | 6.01 | 6.10 | 6.10 | -0.55% | 50 |
| Nov 6, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 5.15% | - |
| Nov 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.03% | - |
| Nov 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -6.72% | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.17% | - |
| Oct 31, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.56% | - |
| Oct 30, 2025 | 6.18 | 6.27 | 6.18 | 6.27 | 6.27 | 2.15% | - |
| Oct 29, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.36% | - |
| Oct 28, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.90% | - |
| Oct 27, 2025 | 6.14 | 6.22 | 6.14 | 6.22 | 6.22 | 1.80% | 1,250 |
| Oct 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.79% | - |
| Oct 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.29% | - |
| Oct 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.13% | - |
| Oct 21, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 4.64% | - |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% | - |
| Oct 17, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.77% | - |
| Oct 16, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.64% | - |
| Oct 15, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -8.74% | - |
| Oct 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.05% | - |
| Oct 13, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.17% | - |
| Oct 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.29% | - |
| Oct 9, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4.58% | - |
| Oct 8, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.10% | - |
| Oct 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.45% | - |
| Oct 6, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.80% | - |
| Oct 3, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32% | - |
| Oct 2, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | -1.36% | 100 |
| Oct 1, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.19% | - |
| Sep 30, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.34% | - |
| Sep 29, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.32% | - |
| Sep 26, 2025 | 6.46 | 6.51 | 6.46 | 6.51 | 6.51 | -0.25% | - |
| Sep 25, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | - |
| Sep 24, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.00% | - |
| Sep 23, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.72% | - |